Financial News

Corvus Pharma Com (NQ: CRVS )

3.340 USD +0.090 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.870 8.950 8.500 8.580 66,700 -0.29(-3.27%)
Sep 27, 2018 8.970 9.000 8.790 8.870 60,213 -0.12(-1.33%)
Sep 26, 2018 9.000 9.030 8.743 8.990 74,893 +0.29(+3.33%)
Sep 25, 2018 9.380 9.380 8.690 8.700 149,534 -0.15(-1.69%)
Sep 24, 2018 8.900 9.213 8.570 8.850 60,083 -0.01(-0.11%)
Sep 21, 2018 9.310 9.450 8.730 8.860 181,900 -0.56(-5.94%)
Sep 20, 2018 9.470 10.04 9.250 9.420 232,769 -0.02(-0.21%)
Sep 19, 2018 9.530 9.740 9.410 9.440 158,321 -0.09(-0.94%)
Sep 18, 2018 9.650 10.13 9.480 9.530 37,655 -0.12(-1.24%)
Sep 17, 2018 10.00 10.64 9.580 9.650 36,980 -0.37(-3.69%)
Sep 14, 2018 9.810 10.07 9.760 10.02 25,700 +0.18(+1.83%)
Sep 13, 2018 9.990 10.16 9.800 9.840 15,843 -0.12(-1.20%)
Sep 12, 2018 10.60 10.70 9.830 9.960 32,207 -0.62(-5.86%)
Sep 11, 2018 10.65 10.93 10.25 10.58 31,690 -0.07(-0.66%)
Sep 10, 2018 10.59 10.71 10.34 10.65 29,771 +0.19(+1.82%)
Sep 07, 2018 10.26 10.73 9.660 10.46 46,200 +0.18(+1.75%)
Sep 06, 2018 10.81 10.81 10.22 10.28 41,256 -0.52(-4.81%)
Sep 05, 2018 11.12 11.12 10.61 10.80 22,830 -0.28(-2.53%)
Sep 04, 2018 11.05 11.23 10.60 11.08 61,057 +0.12(+1.09%)
Aug 31, 2018 10.96 10.96 10.96 0 +0.22(+2.05%)
Aug 30, 2018 10.69 10.98 10.53 10.74 70,155 +0.09(+0.85%)
Aug 29, 2018 10.22 10.75 10.22 10.65 50,592 +0.45(+4.41%)
Aug 28, 2018 10.03 10.37 9.980 10.20 99,597 +0.17(+1.69%)
Aug 27, 2018 10.10 10.22 10.01 10.03 27,414 -0.01(-0.10%)
Aug 24, 2018 9.760 10.12 9.620 10.04 32,200 +0.26(+2.66%)
Aug 23, 2018 9.980 10.13 9.700 9.780 23,858 -0.17(-1.71%)
Aug 22, 2018 9.720 10.01 9.560 9.950 44,729 +0.25(+2.58%)
Aug 21, 2018 9.750 9.890 9.465 9.700 66,026 +0.01(+0.10%)
Aug 20, 2018 9.590 9.870 9.375 9.690 76,284 +0.16(+1.68%)
Aug 17, 2018 9.660 9.750 9.500 9.530 33,300 -0.17(-1.75%)
Aug 16, 2018 9.450 9.760 9.120 9.700 46,312 +0.23(+2.43%)
Aug 15, 2018 9.730 9.900 9.410 9.470 88,147 +0.36(+3.95%)
Aug 14, 2018 9.510 9.880 8.970 9.110 41,834 -0.37(-3.90%)
Aug 13, 2018 9.370 9.690 9.000 9.480 91,617 +0.11(+1.17%)
Aug 10, 2018 9.310 9.850 9.300 9.370 31,700 -0.05(-0.53%)
Aug 09, 2018 8.840 9.680 8.820 9.420 65,387 +0.60(+6.80%)
Aug 08, 2018 9.080 9.170 8.770 8.820 59,180 -0.22(-2.43%)
Aug 07, 2018 9.330 9.520 8.820 9.040 52,265 -0.26(-2.80%)
Aug 06, 2018 9.050 9.510 8.900 9.300 34,115 +0.24(+2.65%)
Aug 03, 2018 10.01 10.01 8.960 9.060 49,200 -0.36(-3.82%)
Aug 02, 2018 9.660 9.879 9.310 9.420 36,798 -0.30(-3.09%)
Aug 01, 2018 9.870 10.16 9.570 9.720 49,321 -0.15(-1.52%)
Jul 31, 2018 9.600 10.04 9.570 9.870 60,788 +0.18(+1.86%)
Jul 30, 2018 9.810 10.05 9.580 9.690 44,974 -0.15(-1.52%)
Jul 27, 2018 10.20 10.45 9.740 9.840 77,500 -0.35(-3.43%)
Jul 26, 2018 10.54 9.960 10.19 71,844 -0.24(-2.30%)
Jul 25, 2018 10.40 10.66 10.30 10.43 81,465 -0.02(-0.19%)
Jul 24, 2018 10.70 10.85 10.30 10.45 59,025 -0.13(-1.23%)
Jul 23, 2018 10.49 10.95 10.38 10.58 52,931 +0.10(+0.95%)
Jul 20, 2018 10.82 10.97 10.20 10.48 92,215 -0.37(-3.41%)
Jul 19, 2018 10.06 11.18 10.00 10.85 160,224 +0.79(+7.85%)
Jul 18, 2018 10.30 10.44 9.650 10.06 150,485 -0.23(-2.24%)
Jul 17, 2018 10.24 10.88 10.20 10.29 61,721 +0.04(+0.39%)
Jul 16, 2018 11.06 11.34 10.18 10.25 118,772 -0.80(-7.24%)
Jul 13, 2018 11.27 11.38 11.00 11.05 31,361 -0.26(-2.30%)
Jul 12, 2018 11.10 11.37 11.02 11.31 31,342 +0.27(+2.45%)
Jul 11, 2018 10.99 11.22 10.94 11.04 29,622 +0.00(+0.00%)
Jul 10, 2018 11.22 11.35 10.85 11.04 70,074 -0.16(-1.43%)
Jul 09, 2018 11.45 11.53 11.02 11.20 72,184 -0.20(-1.75%)
Jul 06, 2018 10.85 11.48 10.85 11.40 48,734 +0.60(+5.56%)
Jul 05, 2018 10.87 11.25 10.77 10.80 95,741 +0.02(+0.19%)
Jul 03, 2018 10.78 10.78 10.78 0 +0.19(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback